Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.96 23.47 22.82 23.29 282,779 +0.36(+1.57%)
Jan 28, 2005 23.28 23.28 22.73 22.93 352,395 -0.23(-0.98%)
Jan 27, 2005 23.47 23.47 22.94 23.16 378,952 -0.25(-1.07%)
Jan 26, 2005 23.16 23.45 22.41 23.41 214,951 +0.57(+2.50%)
Jan 25, 2005 22.91 23.05 22.61 22.84 178,086 +0.05(+0.24%)
Jan 24, 2005 22.75 23.22 22.56 22.78 201,777 -0.27(-1.19%)
Jan 21, 2005 23.11 23.46 22.93 23.06 214,289 -0.07(-0.31%)
Jan 20, 2005 23.12 23.40 22.67 23.13 383,574 -0.15(-0.64%)
Jan 19, 2005 24.14 24.14 23.14 23.28 282,721 -0.74(-3.10%)
Jan 18, 2005 23.73 24.20 23.59 24.02 196,947 +0.13(+0.56%)
Jan 14, 2005 24.12 24.14 23.73 23.89 353,410 -0.02(-0.07%)
Jan 13, 2005 23.76 24.07 23.57 23.91 423,587 +0.06(+0.26%)
Jan 12, 2005 23.84 24.05 23.49 23.84 370,779 +0.09(+0.36%)
Jan 11, 2005 23.64 24.12 23.51 23.76 289,558 +0.02(+0.10%)
Jan 10, 2005 23.18 24.08 23.11 23.73 286,888 +0.42(+1.78%)
Jan 07, 2005 23.73 23.87 23.24 23.32 413,761 -0.07(-0.30%)
Jan 06, 2005 23.45 23.92 23.38 23.39 363,906 -0.11(-0.47%)
Jan 05, 2005 24.21 24.30 23.42 23.50 353,412 -0.94(-3.85%)
Jan 04, 2005 25.20 25.20 24.12 24.44 409,335 -0.63(-2.53%)
Jan 03, 2005 24.95 25.74 24.89 25.07 509,522 +0.07(+0.28%)
Dec 31, 2004 25.28 25.28 24.96 25.00 263,849 -0.12(-0.47%)
Dec 30, 2004 25.07 25.27 25.01 25.12 217,280 -0.04(-0.16%)
Dec 29, 2004 25.02 25.27 24.84 25.16 222,128 -0.05(-0.22%)
Dec 28, 2004 24.53 25.24 24.53 25.21 204,393 +0.60(+2.45%)
Dec 27, 2004 25.12 25.12 24.51 24.61 157,952 -0.45(-1.78%)
Dec 23, 2004 25.08 25.25 24.96 25.06 152,721 +0.13(+0.50%)
Dec 22, 2004 24.69 25.12 24.69 24.93 115,210 +0.03(+0.13%)
Dec 21, 2004 24.35 24.90 24.10 24.90 215,876 +0.73(+3.02%)
Dec 20, 2004 24.10 24.59 23.98 24.17 226,721 -0.09(-0.36%)
Dec 17, 2004 24.76 24.76 24.14 24.26 309,142 -0.41(-1.65%)
Dec 16, 2004 24.99 24.99 24.53 24.67 141,110 -0.31(-1.26%)
Dec 15, 2004 24.87 25.10 24.62 24.98 205,031 -0.04(-0.16%)
Dec 14, 2004 24.91 25.16 24.53 25.02 338,104 -0.14(-0.56%)
Dec 13, 2004 25.04 25.16 24.72 25.16 281,201 +0.40(+1.61%)
Dec 10, 2004 24.52 24.95 24.21 24.76 258,363 +0.31(+1.28%)
Dec 09, 2004 24.43 24.53 24.10 24.45 172,497 -0.28(-1.14%)
Dec 08, 2004 24.41 24.73 24.31 24.73 219,066 +0.32(+1.32%)
Dec 07, 2004 24.64 24.91 24.18 24.41 235,014 -0.39(-1.58%)
Dec 06, 2004 25.03 25.10 24.65 24.80 315,394 -0.20(-0.82%)
Dec 03, 2004 24.90 25.14 24.81 25.00 260,787 -0.07(-0.28%)
Dec 02, 2004 25.08 25.08 24.96 25.07 266,018 +0.00(+0.00%)
Dec 01, 2004 24.53 25.08 24.50 25.07 589,067 +0.36(+1.46%)
Nov 30, 2004 24.92 25.01 24.59 24.71 210,262 -0.37(-1.47%)
Nov 29, 2004 25.06 25.10 24.45 25.08 269,207 +0.39(+1.59%)
Nov 26, 2004 24.92 25.08 24.69 24.69 61,369 -0.30(-1.19%)
Nov 24, 2004 24.48 25.06 24.21 24.99 194,952 +0.55(+2.24%)
Nov 23, 2004 24.40 24.81 24.14 24.44 301,359 -0.23(-0.92%)
Nov 22, 2004 24.08 24.73 23.99 24.67 421,801 +0.47(+1.94%)
Nov 19, 2004 24.63 24.95 24.10 24.20 246,497 -0.73(-2.92%)
Nov 18, 2004 25.09 25.25 24.45 24.92 224,680 -0.22(-0.87%)
Nov 17, 2004 24.77 25.24 24.65 25.14 396,794 +0.50(+2.04%)
Nov 16, 2004 24.92 25.22 24.54 24.64 280,690 -0.53(-2.09%)
Nov 15, 2004 25.25 25.39 24.94 25.17 240,756 -0.17(-0.68%)
Nov 12, 2004 24.92 25.37 24.92 25.34 350,863 +0.16(+0.62%)
Nov 11, 2004 24.88 25.19 24.70 25.18 358,135 +0.43(+1.74%)
Nov 10, 2004 24.30 24.88 23.89 24.75 298,808 +0.64(+2.67%)
Nov 09, 2004 24.22 24.34 24.00 24.11 319,477 -0.05(-0.23%)
Nov 08, 2004 24.45 24.59 23.98 24.16 251,983 -0.10(-0.42%)
Nov 05, 2004 24.10 24.41 23.75 24.27 530,505 +0.30(+1.24%)
Nov 04, 2004 23.80 23.98 23.59 23.97 571,588 +0.17(+0.72%)
Nov 03, 2004 23.59 23.83 23.40 23.80 637,933 +0.64(+2.78%)
Nov 02, 2004 23.51 23.63 22.94 23.15 347,546 -0.20(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.